214,900€
-0,19%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 215,45 | 218,00 | 207,85 | 209,10 | -2,88% | 14,00 |
| 20.02.2025 | 221,25 | 222,40 | 210,95 | 215,30 | -3,56% | 60,00 |
| 19.02.2025 | 228,05 | 228,05 | 220,60 | 223,25 | -0,91% | - |
| 18.02.2025 | 226,60 | 227,25 | 221,70 | 225,30 | 0,67% | 52,00 |
| 17.02.2025 | 223,90 | 229,65 | 223,20 | 223,80 | 0,27% | - |
| 14.02.2025 | 224,95 | 226,45 | 217,50 | 223,20 | -0,53% | - |
| 13.02.2025 | 222,50 | 226,45 | 218,75 | 224,40 | 1,29% | 1.350,00 |
| 12.02.2025 | 213,65 | 221,60 | 210,75 | 221,55 | 3,75% | 28,00 |
| 11.02.2025 | 219,55 | 220,05 | 212,10 | 213,55 | -2,76% | 120,00 |
| 10.02.2025 | 224,80 | 225,60 | 218,15 | 219,60 | -1,90% | - |
| 07.02.2025 | 220,55 | 224,15 | 219,65 | 223,85 | 1,91% | 50,00 |
| 06.02.2025 | 225,55 | 228,00 | 217,85 | 219,65 | -2,16% | 20,00 |
| 05.02.2025 | 212,50 | 225,45 | 212,50 | 224,50 | 5,25% | - |
| 04.02.2025 | 217,55 | 219,00 | 212,35 | 213,30 | -1,73% | - |
| 03.02.2025 | 208,45 | 218,55 | 203,05 | 217,05 | 3,53% | 63,00 |
| 31.01.2025 | 211,30 | 212,85 | 207,95 | 209,65 | -0,40% | - |
| 30.01.2025 | 203,20 | 212,45 | 203,15 | 210,50 | 3,80% | 304,00 |
| 29.01.2025 | 198,98 | 203,40 | 198,75 | 202,80 | 1,81% | - |
| 28.01.2025 | 194,60 | 199,93 | 194,60 | 199,20 | 2,59% | 14,00 |
| 27.01.2025 | 210,00 | 210,00 | 191,98 | 194,18 | -6,89% | 96,00 |
| 24.01.2025 | 199,35 | 209,95 | 198,45 | 208,55 | 4,12% | - |
| 23.01.2025 | 201,55 | 203,20 | 196,02 | 200,30 | 5,76% | 960,00 |
| 22.01.2025 | 191,45 | 202,65 | 189,40 | 189,40 | 3,07% | - |
| 21.01.2025 | 184,00 | 185,75 | 183,75 | 183,75 | -1,32% | 48,00 |
| 20.01.2025 | 184,10 | 187,00 | 184,10 | 186,20 | 2,20% | 27,00 |
| 17.01.2025 | 182,20 | 182,20 | 182,20 | 182,20 | 0,30% | - |
| 16.01.2025 | 180,00 | 181,65 | 180,00 | 181,65 | 0,94% | - |
| 15.01.2025 | 176,70 | 179,95 | 176,70 | 179,95 | 1,87% | - |
| 14.01.2025 | 178,10 | 178,10 | 176,00 | 176,65 | -1,09% | - |
| 13.01.2025 | 180,15 | 180,15 | 178,45 | 178,60 | -0,92% | - |
| 10.01.2025 | 184,40 | 184,40 | 180,25 | 180,25 | -2,12% | - |
| 09.01.2025 | 184,15 | 184,15 | 184,15 | 184,15 | -0,99% | - |
| 08.01.2025 | 184,10 | 186,00 | 184,10 | 186,00 | 2,17% | 5,00 |
| 07.01.2025 | 182,05 | 182,05 | 182,05 | 182,05 | 0,89% | - |
| 06.01.2025 | 177,10 | 180,45 | 177,10 | 180,45 | 1,49% | 24,00 |
| 03.01.2025 | 177,40 | 177,80 | 177,40 | 177,80 | 4,31% | - |
| 02.01.2025 | 170,45 | 170,45 | 170,45 | 170,45 | -0,50% | - |
| 30.12.2024 | 171,30 | 171,30 | 171,30 | 171,30 | -0,46% | - |
| 27.12.2024 | 172,95 | 172,95 | 172,10 | 172,10 | 2,20% | 26,00 |
| 23.12.2024 | 168,40 | 168,40 | 168,40 | 168,40 | 0,27% | - |
| 22.12.2024 | 166,70 | 167,95 | 166,70 | 167,95 | 0,81% | 10,00 |
| 19.12.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -2,89% | - |
| 18.12.2024 | 169,70 | 171,55 | 169,70 | 171,55 | 1,93% | 2,00 |
| 17.12.2024 | 170,05 | 171,40 | 168,30 | 168,30 | -0,53% | - |
| 13.12.2024 | 171,50 | 171,50 | 169,20 | 169,20 | -1,14% | - |
| 12.12.2024 | 170,70 | 172,05 | 170,70 | 171,15 | -0,29% | - |
| 11.12.2024 | 166,40 | 171,65 | 166,40 | 171,65 | 2,66% | 1.756,00 |
| 10.12.2024 | 169,85 | 169,85 | 167,20 | 167,20 | -5,88% | 16,00 |
| 09.12.2024 | 176,30 | 177,65 | 176,30 | 177,65 | 1,05% | 20,00 |
| 06.12.2024 | 175,80 | 175,80 | 175,80 | 175,80 | -0,34% | - |
| 05.12.2024 | 175,80 | 176,40 | 175,80 | 176,40 | 0,71% | - |
| 04.12.2024 | 177,35 | 177,35 | 175,15 | 175,15 | -0,82% | - |
| 03.12.2024 | 177,80 | 177,80 | 176,60 | 176,60 | -0,56% | 11,00 |
| 02.12.2024 | 181,25 | 181,25 | 177,60 | 177,60 | -1,44% | - |
| 29.11.2024 | 181,00 | 181,60 | 180,20 | 180,20 | -1,61% | 299,00 |
| 28.11.2024 | 180,65 | 183,15 | 180,65 | 183,15 | 1,33% | - |
| 27.11.2024 | 183,20 | 184,25 | 180,75 | 180,75 | -1,20% | 34,00 |
| 26.11.2024 | 181,45 | 182,95 | 181,45 | 182,95 | 0,77% | - |
| 25.11.2024 | 183,05 | 184,40 | 181,55 | 181,55 | -1,04% | 26,00 |
| 22.11.2024 | 182,35 | 185,90 | 182,35 | 183,45 | 0,74% | 15,00 |
| 21.11.2024 | 177,35 | 182,25 | 177,35 | 182,10 | 2,27% | - |
| 20.11.2024 | 174,95 | 178,10 | 174,95 | 178,05 | 4,12% | - |
| 19.11.2024 | 171,65 | 173,05 | 171,00 | 171,00 | 0,50% | 2.532,00 |
| 18.11.2024 | 170,15 | 170,15 | 170,15 | 170,15 | 0,15% | - |
| 15.11.2024 | 167,00 | 169,90 | 167,00 | 169,90 | 1,22% | - |
| 14.11.2024 | 168,25 | 168,25 | 167,45 | 167,85 | -0,83% | - |
| 13.11.2024 | 167,80 | 169,35 | 167,80 | 169,25 | 0,65% | 12,00 |
| 12.11.2024 | 167,75 | 169,15 | 167,75 | 168,15 | 4,67% | 20,00 |
| 11.11.2024 | 158,00 | 160,65 | 158,00 | 160,65 | 1,52% | 15,00 |
| 08.11.2024 | 154,20 | 158,25 | 154,20 | 158,25 | -0,91% | 80,00 |
| 07.11.2024 | 159,15 | 159,70 | 159,15 | 159,70 | 0,19% | 60,00 |
| 06.11.2024 | 149,15 | 160,30 | 149,15 | 159,40 | 13,29% | 10.820,00 |
| 05.11.2024 | 140,95 | 142,10 | 140,40 | 140,70 | -0,39% | 65,00 |
| 04.11.2024 | 140,40 | 141,75 | 140,40 | 141,25 | -0,49% | 89,00 |
| 01.11.2024 | 140,10 | 141,95 | 140,10 | 141,95 | 1,21% | - |
| 31.10.2024 | 141,30 | 141,50 | 140,25 | 140,25 | -0,14% | 10,00 |
| 30.10.2024 | 140,45 | 140,45 | 140,45 | 140,45 | 0,61% | - |
| 29.10.2024 | 139,20 | 141,90 | 139,20 | 139,60 | 2,31% | - |
| 28.10.2024 | 136,45 | 136,45 | 136,45 | 136,45 | 0,26% | - |
| 25.10.2024 | 136,10 | 136,10 | 136,10 | 136,10 | 0,22% | - |
| 24.10.2024 | 135,80 | 135,80 | 135,80 | 135,80 | -0,69% | - |
| 23.10.2024 | 136,75 | 136,75 | 136,75 | 136,75 | -0,36% | - |
| 22.10.2024 | 138,70 | 138,70 | 136,45 | 137,25 | 0,07% | 2,00 |
| 18.10.2024 | 137,15 | 137,15 | 137,15 | 137,15 | -0,36% | - |
| 17.10.2024 | 134,40 | 137,80 | 134,40 | 137,65 | 2,46% | 1.005,00 |
| 16.10.2024 | 134,35 | 134,90 | 133,90 | 134,35 | -5,05% | 210,00 |
| 15.10.2024 | 138,40 | 141,50 | 138,40 | 141,50 | 2,72% | 200,00 |
| 14.10.2024 | 137,75 | 137,75 | 137,75 | 137,75 | 0,47% | - |
| 11.10.2024 | 135,20 | 137,10 | 135,20 | 137,10 | 0,92% | 20,00 |
| 10.10.2024 | 135,90 | 135,90 | 135,70 | 135,85 | 0,22% | - |
| 09.10.2024 | 133,70 | 135,80 | 133,70 | 135,55 | 3,04% | - |
| 08.10.2024 | 131,55 | 131,55 | 131,55 | 131,55 | -2,19% | - |
| 07.10.2024 | 134,00 | 134,50 | 134,00 | 134,50 | 0,79% | - |
| 04.10.2024 | 130,75 | 133,65 | 130,75 | 133,45 | 2,14% | - |
| 03.10.2024 | 128,50 | 130,65 | 128,10 | 130,65 | 5,41% | 168,00 |
| 02.10.2024 | 123,95 | 123,95 | 123,95 | 123,95 | -0,44% | - |
| 01.10.2024 | 122,50 | 124,50 | 122,50 | 124,50 | 1,47% | - |
| 27.09.2024 | 122,05 | 122,70 | 122,05 | 122,70 | 0,74% | - |
| 26.09.2024 | 123,15 | 123,15 | 121,80 | 121,80 | 0,16% | 2,00 |
| 25.09.2024 | 121,00 | 121,60 | 121,00 | 121,60 | 0,62% | - |